Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-01-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $14.47 | $24.75 | 845,200 | — | — |
| 2024-12-30 | $14.81 | $24.46 | 1,003,200 | — | — |
| 2024-12-27 | $14.79 | $24.42 | 495,800 | — | — |
| 2024-12-26 | $14.87 | $24.55 | 652,500 | — | — |
| 2024-12-24 | $14.80 | $24.44 | 361,800 | — | — |
| 2024-12-23 | $14.65 | $24.19 | 411,200 | — | — |
| 2024-12-20 | $14.50 | $23.94 | 833,600 | — | — |
| 2024-12-19 | $14.36 | $23.71 | 461,000 | — | — |
| 2024-12-18 | $14.30 | $23.61 | 471,700 | — | — |
| 2024-12-17 | $14.44 | $23.84 | 456,400 | — | — |
| 2024-12-16 | $14.53 | $23.99 | 540,600 | — | — |
| 2024-12-13 | $14.60 | $24.11 | 635,800 | — | — |
| 2024-12-12 | $14.36 | $23.71 | 401,000 | — | — |
| 2024-12-11 | $14.30 | $23.61 | 455,400 | — | — |
| 2024-12-10 | $14.34 | $23.68 | 843,100 | — | — |
| 2024-12-09 | $14.37 | $23.73 | 1,306,200 | — | — |
| 2024-12-06 | $14.30 | $23.61 | 290,500 | — | — |
| 2024-12-05 | $14.27 | $23.56 | 551,000 | — | — |
| 2024-12-04 | $14.40 | $23.78 | 347,800 | — | — |
| 2024-12-03 | $14.34 | $23.68 | 322,600 | — | — |
| 2024-12-02 | $14.44 | $23.84 | 849,100 | — | — |
| 2024-11-29 | $14.67 | $24.22 | 554,900 | — | — |
| 2024-11-27 | $14.48 | $23.91 | 429,500 | — | — |
| 2024-11-26 | $14.39 | $23.76 | 532,100 | — | — |
| 2024-11-25 | $14.25 | $23.53 | 442,400 | — | — |
| 2024-11-22 | $14.34 | $23.68 | 309,100 | — | — |
| 2024-11-21 | $14.26 | $23.55 | 327,600 | — | — |
| 2024-11-20 | $14.25 | $23.53 | 396,600 | — | — |
| 2024-11-19 | $14.30 | $23.61 | 436,300 | — | — |
| 2024-11-18 | $14.31 | $23.63 | 444,700 | — | — |
| 2024-11-15 | $14.19 | $23.43 | 373,800 | — | — |
| 2024-11-14 | $14.16 | $23.38 | 377,000 | — | — |
| 2024-11-13 | $14.20 | $23.45 | 320,400 | — | — |
| 2024-11-12 | $14.06 | $23.22 | 296,900 | — | — |
| 2024-11-11 | $14.27 | $23.56 | 534,300 | — | — |
| 2024-11-08 | $14.08 | $23.25 | 719,500 | — | — |
| 2024-11-07 | $13.63 | $22.51 | 471,400 | — | — |
| 2024-11-06 | $13.67 | $22.57 | 584,100 | — | — |
| 2024-11-05 | $13.37 | $22.08 | 558,000 | — | — |
| 2024-11-04 | $13.11 | $21.65 | 924,400 | — | — |
| 2024-11-01 | $13.35 | $22.04 | 1,105,000 | — | — |
| 2024-10-31 | $13.78 | $22.76 | 482,600 | — | — |
| 2024-10-30 | $13.62 | $22.49 | 629,400 | — | — |
| 2024-10-29 | $13.59 | $22.44 | 551,700 | — | — |
| 2024-10-28 | $13.88 | $22.92 | 302,700 | — | — |
| 2024-10-25 | $13.66 | $22.56 | 494,900 | — | — |
| 2024-10-24 | $13.72 | $22.66 | 305,600 | — | — |
| 2024-10-23 | $13.76 | $22.72 | 505,400 | — | — |
| 2024-10-22 | $13.85 | $22.87 | 375,500 | — | — |
| 2024-10-21 | $13.94 | $23.02 | 789,800 | — | — |
| 2024-10-18 | $13.90 | $22.95 | 829,000 | — | — |
| 2024-10-17 | $13.72 | $22.66 | 387,000 | — | — |
| 2024-10-16 | $13.86 | $22.89 | 380,800 | — | — |
| 2024-10-15 | $13.92 | $22.99 | 700,800 | — | — |
| 2024-10-14 | $13.86 | $22.89 | 469,500 | — | — |
| 2024-10-11 | $13.81 | $22.80 | 263,500 | — | — |
| 2024-10-10 | $13.90 | $22.95 | 335,200 | — | — |
| 2024-10-09 | $13.91 | $22.97 | 552,000 | — | — |
| 2024-10-08 | $13.90 | $22.95 | 787,800 | — | — |
| 2024-10-07 | $13.71 | $22.64 | 303,800 | — | — |
| 2024-10-04 | $13.82 | $22.82 | 299,000 | — | — |
| 2024-10-03 | $13.85 | $22.87 | 541,700 | — | — |
| 2024-10-02 | $13.73 | $22.67 | 576,700 | — | — |
| 2024-10-01 | $13.36 | $22.06 | 756,300 | — | — |
| 2024-09-30 | $13.57 | $22.41 | 1,010,700 | — | — |
| 2024-09-27 | $13.93 | $22.16 | 1,325,700 | — | — |
| 2024-09-26 | $13.92 | $22.14 | 491,000 | — | — |
| 2024-09-25 | $13.90 | $22.11 | 651,900 | — | — |
| 2024-09-24 | $13.93 | $22.16 | 831,400 | — | — |
| 2024-09-23 | $14.15 | $22.51 | 496,300 | — | — |
| 2024-09-20 | $14.12 | $22.46 | 1,071,300 | — | — |
| 2024-09-19 | $14.12 | $22.46 | 620,000 | — | — |
| 2024-09-18 | $14.03 | $22.32 | 498,200 | — | — |
| 2024-09-17 | $13.92 | $22.14 | 418,400 | — | — |
| 2024-09-16 | $13.98 | $22.24 | 352,900 | — | — |
| 2024-09-13 | $13.98 | $22.24 | 314,500 | — | — |
| 2024-09-12 | $13.92 | $22.14 | 265,400 | — | — |
| 2024-09-11 | $13.84 | $22.02 | 285,500 | — | — |
| 2024-09-10 | $13.78 | $21.92 | 557,400 | — | — |
| 2024-09-09 | $13.88 | $22.08 | 300,000 | — | — |
| 2024-09-06 | $13.84 | $22.02 | 586,500 | — | — |
| 2024-09-05 | $14.02 | $22.30 | 341,300 | — | — |
| 2024-09-04 | $14.04 | $22.34 | 333,000 | — | — |
| 2024-09-03 | $14.03 | $22.32 | 459,700 | — | — |
| 2024-08-30 | $14.04 | $22.34 | 363,700 | — | — |
| 2024-08-29 | $14.03 | $22.32 | 383,700 | — | — |
| 2024-08-28 | $14.00 | $22.27 | 318,600 | — | — |
| 2024-08-27 | $14.08 | $22.40 | 477,200 | — | — |
| 2024-08-26 | $14.16 | $22.53 | 790,600 | — | — |
| 2024-08-23 | $14.10 | $22.43 | 450,300 | — | — |
| 2024-08-22 | $14.08 | $22.40 | 326,100 | — | — |
| 2024-08-21 | $14.19 | $22.57 | 353,800 | — | — |
| 2024-08-20 | $14.16 | $22.53 | 571,400 | — | — |
| 2024-08-19 | $14.21 | $22.61 | 827,100 | — | — |
| 2024-08-16 | $14.25 | $22.67 | 454,400 | — | — |
| 2024-08-15 | $14.27 | $22.70 | 375,100 | — | — |
| 2024-08-14 | $14.21 | $22.61 | 484,500 | — | — |
| 2024-08-13 | $14.17 | $22.54 | 376,700 | — | — |
| 2024-08-12 | $14.33 | $22.80 | 347,000 | — | — |
| 2024-08-09 | $14.43 | $22.96 | 354,500 | — | — |
| 2024-08-08 | $14.49 | $23.05 | 374,700 | — | — |
| 2024-08-07 | $14.43 | $22.96 | 583,400 | — | — |
| 2024-08-06 | $14.08 | $22.40 | 455,000 | — | — |
| 2024-08-05 | $13.75 | $21.87 | 1,055,300 | — | — |
| 2024-08-02 | $14.11 | $22.45 | 543,500 | — | — |
| 2024-08-01 | $14.52 | $23.10 | 389,800 | — | — |
| 2024-07-31 | $14.61 | $23.24 | 455,400 | — | — |
| 2024-07-30 | $14.74 | $23.45 | 285,600 | — | — |
| 2024-07-29 | $14.60 | $23.23 | 250,700 | — | — |
| 2024-07-26 | $14.68 | $23.35 | 496,300 | — | — |
| 2024-07-25 | $14.42 | $22.94 | 559,800 | — | — |
| 2024-07-24 | $14.24 | $22.65 | 453,100 | — | — |
| 2024-07-23 | $14.29 | $22.73 | 265,700 | — | — |
| 2024-07-22 | $14.20 | $22.59 | 383,100 | — | — |
| 2024-07-19 | $13.92 | $22.14 | 244,100 | — | — |
| 2024-07-18 | $13.84 | $22.02 | 696,500 | — | — |
| 2024-07-17 | $14.13 | $22.48 | 456,300 | — | — |
| 2024-07-16 | $14.01 | $22.29 | 534,700 | — | — |
| 2024-07-15 | $14.15 | $22.51 | 667,200 | — | — |
| 2024-07-12 | $14.30 | $22.75 | 544,900 | — | — |
| 2024-07-11 | $14.08 | $22.40 | 412,300 | — | — |
| 2024-07-10 | $14.08 | $22.40 | 308,800 | — | — |
| 2024-07-09 | $13.99 | $22.26 | 524,300 | — | — |
| 2024-07-08 | $14.13 | $22.48 | 527,400 | — | — |
| 2024-07-05 | $14.15 | $22.51 | 411,500 | — | — |
| 2024-07-03 | $14.32 | $22.78 | 194,800 | — | — |
| 2024-07-02 | $14.26 | $22.69 | 583,100 | — | — |
| 2024-07-01 | $14.05 | $22.35 | 663,400 | — | — |
| 2024-06-28 | $14.14 | $22.49 | 788,600 | — | — |
| 2024-06-27 | $14.54 | $22.32 | 919,700 | — | — |
| 2024-06-26 | $14.64 | $22.47 | 654,600 | — | — |
| 2024-06-25 | $14.60 | $22.41 | 869,900 | — | — |
| 2024-06-24 | $14.93 | $22.92 | 441,900 | — | — |
| 2024-06-21 | $14.87 | $22.83 | 659,800 | — | — |
| 2024-06-20 | $14.98 | $23.00 | 599,700 | — | — |
| 2024-06-18 | $14.88 | $22.84 | 457,600 | — | — |
| 2024-06-17 | $14.87 | $22.83 | 390,900 | — | — |
| 2024-06-14 | $14.82 | $22.75 | 496,200 | — | — |
| 2024-06-13 | $14.82 | $22.75 | 335,800 | — | — |
| 2024-06-12 | $14.99 | $23.01 | 382,500 | — | — |
| 2024-06-11 | $14.90 | $22.87 | 217,600 | — | — |
| 2024-06-10 | $14.92 | $22.90 | 376,400 | — | — |
| 2024-06-07 | $14.89 | $22.86 | 250,800 | — | — |
| 2024-06-06 | $14.91 | $22.89 | 551,200 | — | — |
| 2024-06-05 | $15.00 | $23.03 | 373,800 | — | — |
| 2024-06-04 | $14.86 | $22.81 | 267,700 | — | — |
| 2024-06-03 | $14.96 | $22.96 | 355,600 | — | — |
| 2024-05-31 | $14.91 | $22.89 | 248,200 | — | — |
| 2024-05-30 | $14.83 | $22.76 | 205,100 | — | — |
| 2024-05-29 | $14.71 | $22.58 | 225,100 | — | — |
| 2024-05-28 | $14.83 | $22.76 | 263,900 | — | — |
| 2024-05-24 | $14.78 | $22.69 | 276,500 | — | — |
| 2024-05-23 | $14.65 | $22.49 | 334,200 | — | — |
| 2024-05-22 | $14.72 | $22.60 | 463,000 | — | — |
| 2024-05-21 | $14.90 | $22.87 | 270,700 | — | — |
| 2024-05-20 | $14.91 | $22.89 | 331,500 | — | — |
| 2024-05-17 | $14.93 | $22.92 | 225,200 | — | — |
| 2024-05-16 | $14.88 | $22.84 | 306,900 | — | — |
| 2024-05-15 | $14.91 | $22.88 | 246,700 | — | — |
| 2024-05-14 | $14.98 | $23.00 | 328,000 | — | — |
| 2024-05-13 | $14.97 | $22.98 | 291,700 | — | — |
| 2024-05-10 | $14.88 | $22.84 | 220,300 | — | — |
| 2024-05-09 | $14.86 | $22.81 | 268,300 | — | — |
| 2024-05-08 | $14.83 | $22.76 | 378,500 | — | — |
| 2024-05-07 | $14.83 | $22.76 | 309,900 | — | — |
| 2024-05-06 | $14.82 | $22.75 | 449,100 | — | — |
| 2024-05-03 | $14.63 | $22.46 | 386,300 | — | — |
| 2024-05-02 | $14.48 | $22.23 | 538,700 | — | — |
| 2024-05-01 | $14.71 | $22.58 | 791,600 | — | — |
| 2024-04-30 | $15.17 | $23.29 | 334,000 | — | — |
| 2024-04-29 | $15.26 | $23.42 | 372,000 | — | — |
| 2024-04-26 | $15.18 | $23.30 | 505,800 | — | — |
| 2024-04-25 | $14.88 | $22.84 | 283,100 | — | — |
| 2024-04-24 | $14.94 | $22.93 | 257,100 | — | — |
| 2024-04-23 | $14.85 | $22.80 | 529,100 | — | — |
| 2024-04-22 | $14.69 | $22.55 | 630,700 | — | — |
| 2024-04-19 | $14.36 | $22.04 | 274,800 | — | — |
| 2024-04-18 | $14.26 | $21.89 | 444,400 | — | — |
| 2024-04-17 | $14.16 | $21.74 | 456,400 | — | — |
| 2024-04-16 | $14.07 | $21.60 | 576,800 | — | — |
| 2024-04-15 | $14.03 | $21.54 | 957,000 | — | — |
| 2024-04-12 | $14.46 | $22.20 | 551,300 | — | — |
| 2024-04-11 | $14.59 | $22.40 | 310,000 | — | — |
| 2024-04-10 | $14.53 | $22.30 | 321,200 | — | — |
| 2024-04-09 | $14.59 | $22.40 | 327,400 | — | — |
| 2024-04-08 | $14.53 | $22.30 | 269,100 | — | — |
| 2024-04-05 | $14.46 | $22.20 | 573,600 | — | — |
| 2024-04-04 | $14.41 | $22.12 | 428,100 | — | — |
| 2024-04-03 | $14.46 | $22.20 | 328,700 | — | — |
| 2024-04-02 | $14.54 | $22.32 | 522,800 | — | — |
| 2024-04-01 | $14.49 | $22.24 | 665,100 | — | — |
| 2024-03-28 | $14.68 | $22.53 | 834,100 | — | — |
| 2024-03-27 | $14.60 | $22.41 | 825,900 | — | — |
| 2024-03-26 | $15.08 | $22.37 | 693,400 | — | — |
| 2024-03-25 | $15.06 | $22.34 | 741,600 | — | — |
| 2024-03-22 | $14.93 | $22.14 | 591,700 | — | — |
| 2024-03-21 | $14.93 | $22.14 | 656,800 | — | — |
| 2024-03-20 | $14.77 | $21.91 | 1,020,400 | — | — |
| 2024-03-19 | $14.76 | $21.89 | 683,700 | — | — |
| 2024-03-18 | $14.76 | $21.89 | 842,600 | — | — |
| 2024-03-15 | $14.80 | $21.95 | 947,000 | — | — |
| 2024-03-14 | $14.67 | $21.76 | 388,700 | — | — |
| 2024-03-13 | $14.99 | $22.23 | 448,700 | — | — |
| 2024-03-12 | $14.93 | $22.14 | 345,200 | — | — |
| 2024-03-11 | $14.89 | $22.08 | 423,700 | — | — |
| 2024-03-08 | $14.85 | $22.02 | 471,300 | — | — |
| 2024-03-07 | $15.08 | $22.37 | 580,700 | — | — |
| 2024-03-06 | $14.89 | $22.08 | 915,900 | — | — |
| 2024-03-05 | $14.39 | $21.34 | 556,900 | — | — |
| 2024-03-04 | $14.62 | $21.68 | 447,400 | — | — |
| 2024-03-01 | $14.49 | $21.49 | 306,000 | — | — |
| 2024-02-29 | $14.54 | $21.56 | 275,300 | — | — |
| 2024-02-28 | $14.33 | $21.25 | 227,600 | — | — |
| 2024-02-27 | $14.38 | $21.33 | 282,100 | — | — |
| 2024-02-26 | $14.40 | $21.36 | 285,900 | — | — |
| 2024-02-23 | $14.35 | $21.28 | 399,200 | — | — |
| 2024-02-22 | $14.39 | $21.34 | 390,400 | — | — |
| 2024-02-21 | $14.35 | $21.28 | 366,400 | — | — |
| 2024-02-20 | $14.33 | $21.25 | 506,500 | — | — |
| 2024-02-16 | $14.22 | $21.09 | 304,900 | — | — |
| 2024-02-15 | $14.22 | $21.09 | 264,600 | — | — |
| 2024-02-14 | $14.00 | $20.76 | 221,800 | — | — |
| 2024-02-13 | $13.90 | $20.62 | 359,600 | — | — |
| 2024-02-12 | $14.17 | $21.02 | 350,700 | — | — |
| 2024-02-09 | $13.92 | $20.65 | 375,000 | — | — |
| 2024-02-08 | $13.97 | $20.72 | 502,800 | — | — |
| 2024-02-07 | $13.94 | $20.67 | 277,900 | — | — |
| 2024-02-06 | $13.86 | $20.56 | 449,000 | — | — |
| 2024-02-05 | $13.88 | $20.59 | 544,600 | — | — |
| 2024-02-02 | $13.94 | $20.67 | 504,500 | — | — |
| 2024-02-01 | $13.83 | $20.51 | 532,400 | — | — |
| 2024-01-31 | $13.87 | $20.57 | 472,000 | — | — |
| 2024-01-30 | $14.11 | $20.93 | 395,900 | — | — |
| 2024-01-29 | $14.12 | $20.94 | 606,400 | — | — |
| 2024-01-26 | $14.01 | $20.78 | 406,000 | — | — |
| 2024-01-25 | $13.99 | $20.75 | 609,700 | — | — |
| 2024-01-24 | $13.78 | $20.44 | 736,700 | — | — |
| 2024-01-23 | $13.68 | $20.29 | 1,080,600 | — | — |
| 2024-01-22 | $13.83 | $20.51 | 2,231,000 | — | — |
| 2024-01-19 | $14.16 | $21.00 | 370,300 | — | — |
| 2024-01-18 | $14.21 | $21.08 | 490,400 | — | — |
| 2024-01-17 | $14.27 | $21.16 | 489,600 | — | — |
| 2024-01-16 | $14.39 | $21.34 | 554,100 | — | — |
| 2024-01-12 | $14.55 | $21.58 | 313,400 | — | — |
| 2024-01-11 | $14.63 | $21.70 | 350,900 | — | — |
| 2024-01-10 | $14.64 | $21.71 | 315,700 | — | — |
| 2024-01-09 | $14.69 | $21.79 | 314,700 | — | — |
| 2024-01-08 | $14.87 | $22.05 | 489,700 | — | — |
| 2024-01-05 | $14.98 | $22.22 | 444,200 | — | — |
| 2024-01-04 | $14.99 | $22.23 | 585,000 | — | — |
| 2024-01-03 | $14.66 | $21.74 | 381,800 | — | — |
| 2024-01-02 | $14.53 | $21.55 | 661,600 | — | — |